Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.03 | 57.27 | 55.30 | 55.32 | 238,971 | -1.65(-2.90%) |
Feb 27, 2018 | 58.20 | 58.57 | 56.97 | 56.97 | 286,374 | -1.29(-2.22%) |
Feb 26, 2018 | 58.43 | 58.50 | 57.44 | 58.27 | 212,313 | -0.16(-0.27%) |
Feb 23, 2018 | 59.25 | 59.25 | 57.57 | 58.42 | 225,334 | -0.41(-0.70%) |
Feb 22, 2018 | 57.97 | 59.47 | 57.97 | 58.84 | 278,077 | +1.13(+1.96%) |
Feb 21, 2018 | 56.13 | 58.81 | 55.78 | 57.71 | 299,986 | +1.79(+3.21%) |
Feb 20, 2018 | 58.53 | 59.09 | 55.78 | 55.91 | 285,032 | -2.62(-4.47%) |
Feb 16, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.97(+1.69%) | |
Feb 15, 2018 | 56.20 | 57.56 | 56.20 | 57.56 | 181,547 | +1.80(+3.23%) |
Feb 14, 2018 | 54.47 | 55.94 | 54.41 | 55.76 | 387,562 | +0.69(+1.25%) |
Feb 13, 2018 | 54.91 | 55.33 | 54.42 | 55.07 | 177,165 | -0.15(-0.27%) |
Feb 12, 2018 | 54.82 | 55.79 | 54.45 | 55.22 | 262,211 | +0.49(+0.89%) |
Feb 09, 2018 | 54.81 | 55.21 | 53.39 | 54.73 | 386,270 | +0.48(+0.88%) |
Feb 08, 2018 | 56.19 | 56.33 | 54.23 | 54.26 | 200,334 | -1.78(-3.18%) |
Feb 07, 2018 | 56.22 | 56.93 | 55.86 | 56.04 | 271,933 | -0.18(-0.33%) |
Feb 06, 2018 | 55.21 | 56.67 | 54.68 | 56.22 | 314,246 | -0.93(-1.63%) |
Feb 05, 2018 | 58.26 | 58.87 | 56.38 | 57.15 | 132,684 | -1.67(-2.84%) |
Feb 02, 2018 | 60.06 | 60.43 | 58.74 | 58.82 | 180,179 | -1.77(-2.92%) |
Feb 01, 2018 | 59.93 | 60.77 | 59.32 | 60.59 | 225,011 | +0.38(+0.62%) |
Jan 31, 2018 | 61.14 | 61.57 | 60.11 | 60.22 | 252,902 | -0.37(-0.60%) |
Jan 30, 2018 | 61.00 | 61.07 | 60.19 | 60.58 | 262,803 | -0.73(-1.19%) |
Jan 29, 2018 | 61.83 | 62.24 | 61.24 | 61.31 | 125,578 | -0.74(-1.19%) |
Jan 26, 2018 | 61.94 | 62.20 | 61.32 | 62.05 | 115,786 | +0.19(+0.31%) |
Jan 25, 2018 | 61.90 | 62.20 | 60.94 | 61.86 | 131,421 | +0.26(+0.42%) |
Jan 24, 2018 | 61.56 | 62.28 | 61.19 | 61.61 | 187,852 | +0.38(+0.61%) |
Jan 23, 2018 | 60.83 | 61.52 | 60.68 | 61.23 | 211,781 | +0.25(+0.41%) |
Jan 22, 2018 | 61.67 | 61.78 | 60.43 | 60.98 | 166,147 | -1.12(-1.80%) |
Jan 19, 2018 | 61.63 | 62.55 | 61.62 | 62.10 | 248,348 | +0.29(+0.47%) |
Jan 18, 2018 | 61.73 | 62.15 | 61.57 | 61.81 | 192,752 | -0.06(-0.10%) |
Jan 17, 2018 | 61.87 | 62.18 | 61.11 | 61.87 | 206,703 | +0.26(+0.42%) |
Jan 16, 2018 | 62.31 | 63.37 | 61.45 | 61.62 | 311,532 | -0.43(-0.69%) |
Jan 12, 2018 | 62.05 | 62.05 | 62.05 | 0 | +0.15(+0.24%) | |
Jan 11, 2018 | 60.35 | 62.05 | 60.18 | 61.90 | 203,926 | +1.89(+3.14%) |
Jan 10, 2018 | 60.20 | 60.31 | 59.74 | 60.01 | 163,862 | -0.46(-0.76%) |
Jan 09, 2018 | 59.94 | 60.91 | 59.94 | 60.47 | 193,997 | +0.58(+0.96%) |
Jan 08, 2018 | 59.21 | 60.15 | 58.86 | 59.89 | 262,620 | +0.69(+1.16%) |
Jan 05, 2018 | 59.86 | 59.90 | 58.97 | 59.21 | 259,347 | -0.38(-0.63%) |
Jan 04, 2018 | 59.00 | 59.80 | 59.00 | 59.58 | 163,035 | +1.00(+1.70%) |
Jan 03, 2018 | 58.72 | 59.17 | 58.33 | 58.59 | 213,264 | -0.32(-0.54%) |
Jan 02, 2018 | 57.92 | 59.14 | 57.88 | 58.91 | 476,536 | +1.00(+1.72%) |
Dec 29, 2017 | 57.91 | 57.91 | 57.91 | 0 | -0.38(-0.64%) | |
Dec 28, 2017 | 58.29 | 58.38 | 57.67 | 58.28 | 97,460 | +0.03(+0.05%) |
Dec 27, 2017 | 58.08 | 58.70 | 57.98 | 58.26 | 125,902 | +0.05(+0.08%) |
Dec 26, 2017 | 57.72 | 58.61 | 57.67 | 58.21 | 152,664 | +0.42(+0.73%) |
Dec 22, 2017 | 58.50 | 58.50 | 57.62 | 57.79 | 183,417 | -0.64(-1.10%) |
Dec 21, 2017 | 58.30 | 58.64 | 57.83 | 58.43 | 178,203 | +0.39(+0.68%) |
Dec 20, 2017 | 58.22 | 58.76 | 57.98 | 58.04 | 188,877 | +0.14(+0.24%) |
Dec 19, 2017 | 58.39 | 58.98 | 57.85 | 57.90 | 151,956 | -0.59(-1.02%) |
Dec 18, 2017 | 58.66 | 59.68 | 58.29 | 58.49 | 180,281 | +0.51(+0.88%) |
Dec 15, 2017 | 56.65 | 58.47 | 56.63 | 57.98 | 1,029,962 | +1.43(+2.52%) |
Dec 14, 2017 | 57.74 | 57.82 | 56.50 | 56.55 | 255,536 | -1.18(-2.05%) |
Dec 13, 2017 | 57.91 | 58.41 | 57.72 | 57.73 | 166,965 | -0.14(-0.24%) |
Dec 12, 2017 | 58.24 | 58.54 | 57.81 | 57.87 | 158,182 | -0.14(-0.24%) |
Dec 11, 2017 | 58.86 | 58.98 | 57.93 | 58.01 | 227,382 | -0.75(-1.28%) |
Dec 08, 2017 | 59.35 | 60.24 | 58.67 | 58.76 | 225,239 | +0.00(+0.00%) |
Dec 07, 2017 | 59.17 | 60.41 | 58.85 | 265,185 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.92 | 59.48 | 58.87 | 59.35 | 200,171 | +0.26(+0.43%) |
Dec 05, 2017 | 59.56 | 59.84 | 59.08 | 59.09 | 205,597 | -0.04(-0.06%) |
Dec 04, 2017 | 59.42 | 59.05 | 59.13 | 143,883 | -0.29(-0.49%) |